Sawafuji Electric Co.,Ltd. (TYO:6901)
Japan · Delayed Price · Currency is JPY 953.00
-4.00 (-0.42%)
Aug 22, 2025, 3:30 PM JST
Sawafuji Electric Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 955.00 | 957.00 | 952.00 | 953.00 | 953.00 | -0.42% | 1,800 |
| Aug 21, 2025 | 964.00 | 964.00 | 956.00 | 957.00 | 957.00 | 0.63% | 2,300 |
| Aug 20, 2025 | 953.00 | 956.00 | 951.00 | 951.00 | 951.00 | -0.31% | 1,700 |
| Aug 19, 2025 | 953.00 | 954.00 | 953.00 | 954.00 | 954.00 | 0.10% | 400 |
| Aug 18, 2025 | 961.00 | 966.00 | 950.00 | 953.00 | 953.00 | - | 6,400 |
| Aug 15, 2025 | 940.00 | 956.00 | 940.00 | 953.00 | 953.00 | 1.28% | 2,300 |
| Aug 14, 2025 | 936.00 | 948.00 | 936.00 | 941.00 | 941.00 | 0.43% | 1,800 |
| Aug 13, 2025 | 939.00 | 941.00 | 937.00 | 937.00 | 937.00 | -0.43% | 2,500 |
| Aug 12, 2025 | 943.00 | 945.00 | 936.00 | 941.00 | 941.00 | -0.21% | 9,200 |
| Aug 8, 2025 | 956.00 | 971.00 | 941.00 | 943.00 | 943.00 | -2.88% | 18,600 |
| Aug 7, 2025 | 981.00 | 1,000.00 | 970.00 | 971.00 | 971.00 | -0.82% | 14,600 |
| Aug 6, 2025 | 968.00 | 980.00 | 968.00 | 979.00 | 979.00 | 1.14% | 2,700 |
| Aug 5, 2025 | 964.00 | 994.00 | 963.00 | 968.00 | 968.00 | -0.31% | 8,400 |
| Aug 4, 2025 | 955.00 | 972.00 | 955.00 | 971.00 | 971.00 | 0.52% | 2,400 |
| Aug 1, 2025 | 956.00 | 966.00 | 953.00 | 966.00 | 966.00 | 0.63% | 3,600 |
| Jul 31, 2025 | 948.00 | 960.00 | 948.00 | 960.00 | 960.00 | 1.37% | 1,900 |
| Jul 30, 2025 | 944.00 | 947.00 | 944.00 | 947.00 | 947.00 | 0.32% | 1,300 |
| Jul 29, 2025 | 950.00 | 955.00 | 944.00 | 944.00 | 944.00 | -1.26% | 1,900 |
| Jul 28, 2025 | 951.00 | 956.00 | 949.00 | 956.00 | 956.00 | 0.63% | 3,100 |
| Jul 25, 2025 | 954.00 | 954.00 | 940.00 | 950.00 | 950.00 | -0.31% | 5,700 |
| Jul 24, 2025 | 950.00 | 955.00 | 940.00 | 953.00 | 953.00 | -0.31% | 4,900 |
| Jul 23, 2025 | 948.00 | 959.00 | 948.00 | 956.00 | 956.00 | 1.16% | 2,600 |
| Jul 22, 2025 | 938.00 | 945.00 | 934.00 | 945.00 | 945.00 | 0.75% | 3,400 |
| Jul 18, 2025 | 930.00 | 938.00 | 928.00 | 938.00 | 938.00 | 0.86% | 6,400 |
| Jul 17, 2025 | 936.00 | 944.00 | 930.00 | 930.00 | 930.00 | -1.17% | 3,500 |
| Jul 16, 2025 | 935.00 | 942.00 | 935.00 | 941.00 | 941.00 | -0.42% | 2,600 |
| Jul 15, 2025 | 948.00 | 952.00 | 940.00 | 945.00 | 945.00 | -0.74% | 3,700 |
| Jul 14, 2025 | 954.00 | 954.00 | 945.00 | 952.00 | 952.00 | -0.21% | 2,300 |
| Jul 11, 2025 | 953.00 | 954.00 | 948.00 | 954.00 | 954.00 | 0.53% | 1,800 |
| Jul 10, 2025 | 947.00 | 949.00 | 945.00 | 949.00 | 949.00 | 0.21% | 2,100 |
| Jul 9, 2025 | 934.00 | 947.00 | 934.00 | 947.00 | 947.00 | 0.85% | 2,200 |
| Jul 8, 2025 | 936.00 | 940.00 | 933.00 | 939.00 | 939.00 | -0.11% | 2,200 |
| Jul 7, 2025 | 950.00 | 954.00 | 939.00 | 940.00 | 940.00 | -1.05% | 9,000 |
| Jul 4, 2025 | 945.00 | 950.00 | 945.00 | 950.00 | 950.00 | 0.53% | 4,600 |
| Jul 3, 2025 | 941.00 | 945.00 | 941.00 | 945.00 | 945.00 | 0.43% | 1,300 |
| Jul 2, 2025 | 938.00 | 949.00 | 938.00 | 941.00 | 941.00 | 0.21% | 2,600 |
| Jul 1, 2025 | 939.00 | 939.00 | 931.00 | 939.00 | 939.00 | -1.05% | 1,800 |
| Jun 30, 2025 | 938.00 | 949.00 | 932.00 | 949.00 | 949.00 | 1.06% | 3,700 |
| Jun 27, 2025 | 943.00 | 943.00 | 928.00 | 939.00 | 939.00 | -0.42% | 10,500 |
| Jun 26, 2025 | 950.00 | 950.00 | 941.00 | 943.00 | 943.00 | -0.84% | 4,300 |
| Jun 25, 2025 | 924.00 | 951.00 | 924.00 | 951.00 | 951.00 | 2.92% | 8,500 |
| Jun 24, 2025 | 918.00 | 924.00 | 914.00 | 924.00 | 924.00 | 0.98% | 6,400 |
| Jun 23, 2025 | 917.00 | 918.00 | 915.00 | 915.00 | 915.00 | -0.11% | 5,000 |
| Jun 20, 2025 | 917.00 | 918.00 | 910.00 | 916.00 | 916.00 | - | 3,300 |
| Jun 19, 2025 | 911.00 | 916.00 | 910.00 | 916.00 | 916.00 | 0.11% | 2,900 |
| Jun 18, 2025 | 911.00 | 915.00 | 911.00 | 915.00 | 915.00 | 0.44% | 3,500 |
| Jun 17, 2025 | 908.00 | 911.00 | 901.00 | 911.00 | 911.00 | 0.22% | 2,800 |
| Jun 16, 2025 | 909.00 | 911.00 | 907.00 | 909.00 | 909.00 | -0.11% | 3,400 |
| Jun 13, 2025 | 907.00 | 911.00 | 907.00 | 910.00 | 910.00 | 0.33% | 2,000 |
| Jun 12, 2025 | 908.00 | 908.00 | 907.00 | 907.00 | 907.00 | -0.11% | 3,100 |